ADI - Options Database

ADI

ANALOG DEVICES INC

$382.81 +2.78%

$381.00 (-0.47%)🌙

as of 07/21 06:08 PM

(7/20 18:06) ◀

Tuesday, July 21, 2026 (6:08pm)

▶ (7/22 18:26)

◀ 7/21 18:08 ▶

Option Volume

Detail

ℹ

Current (07/21) 4,810

Calls: 2,658 (55%)

Puts: 2,152 (45%)

Prior (07/20) 5,103

Calls: 2,282 (45%)

Puts: 2,821 (55%)

Current vs Prior -5.74%

Calls: +16.48% (Calls)

Puts: -23.71% (Puts)

Prior 7-Day Total 62,909

Calls: 26,013 (41%)

Puts: 36,896 (59%)

Prior 7-Day Average 8,987

Calls: 3,716 (41%)

Puts: 5,270 (59%)

Current vs Prior 7-Day Avg -46.48%

Calls: -28.47%

Puts: -59.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $8.44M

Calls: $6.43M (76%)

Puts: $2.01M (24%)

Prior (07/20) $14.40M

Calls: $9.07M (63%)

Puts: $5.33M (37%)

Current vs Prior -41.41%

Calls: -29.14%

Puts: -62.30%

Prior 7-Day Total $86.17M

Calls: $35.71M (41%)

Puts: $50.46M (59%)

Prior 7-Day Average $12.31M

Calls: $5.10M (41%)

Puts: $7.21M (59%)

Current vs Prior 7-Day Avg -31.48%

Calls: +25.98%

Puts: -72.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.81

Prior (07/20) 1.24

Current vs Prior -34.51%

Prior 7-Day Average 1.40

Current vs Prior 7-Day Avg -42.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/21) 89,554

Calls: 47,845 (53%)

Puts: 41,709 (47%)

Prior (07/20) 85,375

Calls: 45,713 (54%)

Puts: 39,662 (46%)

Current vs Prior +4.89%

Prior 7-Day Total 521,034

Calls: 292,785 (56%)

Puts: 228,249 (44%)

Prior 7-Day Average 74,433

Calls: 41,826 (56%)

Puts: 32,607 (44%)

Current vs Prior 7-Day Avg +20.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.24% | 9.27%14.56% | 19.71%

Prior 7.20% | 9.77%15.06% | 19.93%

Current vs Prior -13.23% | -5.11%-3.31% | -1.13%

Prior 7-Day Avg 5.43% | 8.81%5.63% | 16.86%

Current vs 7-Day Avg +14.91% | +5.28%+158.75% | +16.88%

Prior 7-Day Eod 7.20% | 9.77%15.06% | 19.93%

Current vs 7-Day Eod -13.23% | -5.11%-3.31% | -1.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.81% | 19.32%

Calls: 34.67% | 12.70%

Puts: 38.96% | 25.94%

Prior 36.81% | 19.32%

Calls: 34.67% | 12.70%

Puts: 38.96% | 25.94%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 36.81% | 19.32%

Calls: 34.67% | 12.70%

Puts: 38.96% | 25.94%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($6.43M) vs puts ($2.01M). P/C ratio dropping 35% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 52 of results (avg 7.3%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	69.20	72.20	$70.70	4.2%	--	0.85	32
$390.00	Aug 21	23.50	24.70	$24.10	5.0%	169	0.50	535
$340.00	Aug 21	53.60	56.40	$55.00	5.1%	--	0.77	30
$310.00	Aug 21	76.60	80.70	$78.65	5.2%	--	0.89	18
$350.00	Aug 21	46.00	48.50	$47.25	5.3%	--	0.72	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	62.50	65.70	$64.10	5.0%	--	0.76	13
$400.00	Aug 21	34.90	36.80	$35.85	5.3%	--	0.56	199
$395.00	Aug 21	32.00	33.90	$32.95	5.8%	12	0.53	--
$385.00	Aug 14	23.10	24.50	$23.80	5.9%	6	0.48	79
$435.00	Jul 24	50.80	53.90	$52.35	5.9%	--	0.93	62

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.66, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 24	48.00	50.90	$49.45	5.9%	--	0.94	15
$345.00	Jul 24	38.90	41.60	$40.25	6.7%	--	0.89	14
$310.00	Aug 21	76.60	80.70	$78.65	5.2%	--	0.89	18
$350.00	Jul 24	34.40	37.20	$35.80	7.8%	1	0.86	6
$320.00	Aug 21	69.20	72.20	$70.70	4.2%	--	0.85	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 24	50.80	53.90	$52.35	5.9%	--	0.93	62
$430.00	Jul 24	45.70	48.70	$47.20	6.4%	--	0.92	22
$440.00	Jul 24	55.50	58.90	$57.20	5.9%	--	0.92	100
$425.00	Jul 24	41.30	44.40	$42.85	7.2%	--	0.91	58
$420.00	Jul 24	36.40	39.90	$38.15	9.2%	--	0.88	10

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 2.3K, top 241)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Aug 21	20.30	21.50	$20.90	5.7%	189	0.45	--
$390.00	Aug 21	23.50	24.70	$24.10	5.0%	169	0.50	535
$395.00	Jul 24	5.50	7.50	$6.50	30.8%	126	0.35	1.0K
$400.00	Jul 24	4.20	6.10	$5.15	36.9%	118	0.29	190
$412.50	Jul 24	1.60	3.30	$2.45	69.4%	91	0.17	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 24	1.55	3.10	$2.33	66.5%	241	0.14	2.1K
$370.00	Jul 24	5.10	6.70	$5.90	27.1%	151	0.31	1.7K
$367.50	Aug 21	17.70	20.70	$19.20	15.6%	99	0.37	5
$380.00	Aug 14	20.40	22.10	$21.25	8.0%	60	0.45	37
$375.00	Jul 24	6.70	8.40	$7.55	22.5%	44	0.37	489

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 48.1%, max 119.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 24	Aug 21	115.2%	59.1%	95.0%	2	124
$445.00	Jul 24	Aug 14	101.8%	57.2%	77.9%	2	90
$440.00	Jul 24	Aug 21	101.1%	59.4%	70.3%	37	134
$442.50	Jul 24	Jul 31	107.5%	65.4%	64.5%	2	77
$350.00	Jul 24	Aug 21	95.2%	62.1%	53.2%	1	21

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 24	Aug 14	141.8%	64.7%	119.0%	--	62
$320.00	Jul 24	Aug 28	134.4%	64.3%	109.0%	5	53
$310.00	Jul 24	Aug 28	119.1%	64.2%	85.5%	21	211
$330.00	Jul 24	Aug 28	112.5%	63.4%	77.5%	17	139
$317.50	Jul 24	Jul 31	137.8%	77.8%	77.1%	3	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 25.79, avg 3.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$457.50	Jul 31	$0.28	$7.22	$0.28	25.79	$450.28
$425.00	$430.00	Jul 24	$0.20	$4.80	$0.20	24.00	$425.20
$432.50	$435.00	Jul 24	$0.15	$2.35	$0.15	15.67	$432.65
$442.50	$450.00	Jul 31	$0.47	$7.03	$0.47	14.96	$442.97
$430.00	$440.00	Jul 31	$0.67	$9.33	$0.67	13.93	$430.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$317.50	$312.50	Jul 31	$0.28	$4.72	$0.28	16.86	$317.22
$320.00	$317.50	Jul 31	$0.15	$2.35	$0.15	15.67	$319.85
$312.50	$310.00	Jul 24	$0.17	$2.33	$0.17	13.71	$312.33
$342.50	$340.00	Jul 24	$0.17	$2.33	$0.17	13.71	$342.33
$330.00	$320.00	Aug 14	$0.90	$9.10	$0.90	10.11	$329.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 205 found (best R:R 32.33, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$345.00	Jul 24	$9.20	$9.20	$0.80	11.50	$344.20
$365.00	$367.50	Jul 24	$2.30	$2.30	$0.20	11.50	$367.30
$345.00	$350.00	Jul 24	$4.45	$4.45	$0.55	8.09	$349.45
$350.00	$355.00	Jul 24	$4.25	$4.25	$0.75	5.67	$354.25
$355.00	$365.00	Jul 24	$8.15	$8.15	$1.85	4.41	$363.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$435.00	Jul 24	$4.85	$4.85	$0.15	32.33	$435.15
$425.00	$420.00	Jul 24	$4.70	$4.70	$0.30	15.67	$420.30
$415.00	$410.00	Jul 24	$4.45	$4.45	$0.55	8.09	$410.55
$420.00	$415.00	Jul 24	$4.35	$4.35	$0.65	6.69	$415.65
$430.00	$425.00	Jul 24	$4.35	$4.35	$0.65	6.69	$425.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $6.46, cheapest $0.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 24	Jul 31	$0.30	115.2%	66.0%
$442.50	Jul 24	Jul 31	$0.70	107.5%	65.4%
$440.00	Jul 24	Jul 31	$1.28	101.1%	67.1%
$430.00	Jul 24	Jul 31	$2.07	85.5%	64.0%
$425.00	Jul 24	Jul 31	$2.80	82.8%	65.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$317.50	Jul 24	Jul 31	$0.23	137.8%	77.8%
$320.00	Jul 24	Jul 31	$0.33	134.4%	77.1%
$312.50	Jul 24	Jul 31	$0.65	123.9%	79.1%
$330.00	Jul 24	Jul 31	$1.05	112.5%	72.4%
$310.00	Jul 24	Jul 31	$1.10	119.1%	85.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 5.85% of stock, avg 11.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Jul 24	$12.85	$9.55	$22.40	$357.60	$402.40	5.85%
$385.00	Jul 24	$10.35	$12.20	$22.55	$362.45	$407.55	5.89%
$387.50	Jul 24	$9.25	$13.40	$22.65	$364.85	$410.15	5.92%
$382.50	Jul 24	$11.70	$11.15	$22.85	$359.65	$405.35	5.97%
$390.00	Jul 24	$8.20	$14.80	$23.00	$367.00	$413.00	6.01%
$377.50	Jul 24	$14.40	$8.65	$23.05	$354.45	$400.55	6.02%
$392.50	Jul 24	$7.20	$16.60	$23.80	$368.70	$416.30	6.22%
$375.00	Jul 24	$16.30	$7.55	$23.85	$351.15	$398.85	6.23%
$395.00	Jul 24	$6.50	$17.95	$24.45	$370.55	$419.45	6.39%
$397.50	Jul 24	$5.45	$19.95	$25.40	$372.10	$422.90	6.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 3.49% of stock, avg 8.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$372.50	Jul 24	$6.50	$6.85	$13.35	$359.15	$408.35
$392.50	$372.50	Jul 24	$7.20	$6.85	$14.05	$358.45	$406.55
$395.00	$375.00	Jul 24	$6.50	$7.55	$14.05	$360.95	$409.05
$410.00	$360.00	Jul 31	$6.70	$7.90	$14.60	$345.40	$424.60
$392.50	$375.00	Jul 24	$7.20	$7.55	$14.75	$360.25	$407.25
$390.00	$372.50	Jul 24	$8.20	$6.85	$15.05	$357.45	$405.05
$395.00	$377.50	Jul 24	$6.50	$8.65	$15.15	$362.35	$410.15
$390.00	$375.00	Jul 24	$8.20	$7.55	$15.75	$359.25	$405.75
$392.50	$377.50	Jul 24	$7.20	$8.65	$15.85	$361.65	$408.35
$410.00	$365.00	Jul 31	$6.70	$9.25	$15.95	$349.05	$425.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 418 found (best R:R 82.33, avg credit $4.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
312/315	335/345	Jul 24	$9.88	$0.12	82.33	$305.12	$344.88
325/328	345/350	Jul 24	$4.87	$0.13	37.46	$322.63	$349.87
325/328	335/345	Jul 24	$9.62	$0.38	25.32	$317.88	$344.62
355/358	388/390	Aug 21	$2.40	$0.10	24.00	$355.10	$389.90
338/340	345/350	Jul 24	$4.76	$0.24	19.83	$335.24	$349.76
345/350	365/370	Aug 14	$4.75	$0.25	19.00	$345.25	$369.75
365/370	385/390	Aug 7	$4.70	$0.30	15.67	$365.30	$389.70
350/352	388/390	Aug 21	$2.35	$0.15	15.67	$350.15	$389.85
310/312	335/345	Jul 24	$9.37	$0.63	14.87	$303.13	$344.37
325/328	350/355	Jul 24	$4.67	$0.33	14.15	$322.83	$354.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$387.50	$390.00	$392.50	Jul 24	$0.05	$2.45	49.00
$442.50	$450.00	$457.50	Jul 31	$0.19	$7.31	38.47
$415.00	$420.00	$425.00	Jul 24	$0.13	$4.87	37.46
$345.00	$350.00	$355.00	Jul 24	$0.20	$4.80	24.00
$420.00	$425.00	$430.00	Jul 24	$0.22	$4.78	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Aug 21	$0.05	$4.95	99.00
$375.00	$380.00	$385.00	Aug 14	$0.10	$4.90	49.00
$320.00	$325.00	$330.00	Aug 28	$0.10	$4.90	49.00
$340.00	$342.50	$345.00	Jul 24	$0.08	$2.42	30.25
$375.00	$380.00	$385.00	Aug 7	$0.20	$4.80	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-2.90, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$420.00	1:2	Aug 28	-$2.90	$32.10
$420.00	$440.00	1:2	Aug 14	-$1.55	$18.45
$430.00	$440.00	1:2	Jul 31	-$1.61	$8.39
$450.00	$457.50	1:2	Jul 31	-$0.82	$6.68
$442.50	$450.00	1:2	Jul 31	-$0.91	$6.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$395.00	1:2	Aug 7	-$4.80	$25.20
$350.00	$330.00	1:2	Aug 28	-$4.20	$15.80
$370.00	$350.00	1:2	Aug 28	-$7.70	$12.30
$340.00	$330.00	1:2	Jul 31	-$0.62	$9.38
$320.00	$310.00	1:2	Aug 21	-$3.05	$6.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 7.55%, avg 2.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 28	$28.90	0.53	0.6%	7.55%	8.12%	--	11
$385.00	Aug 21	$25.40	0.53	0.6%	6.64%	7.21%	28	--
$387.50	Aug 21	$24.60	0.51	1.2%	6.43%	7.65%	11	--
$390.00	Aug 21	$23.50	0.50	1.9%	6.14%	8.02%	169	535
$392.50	Aug 21	$22.40	0.48	2.5%	5.85%	8.38%	7	4
$385.00	Aug 14	$21.70	0.52	0.6%	5.67%	6.24%	--	33
$395.00	Aug 21	$21.30	0.47	3.2%	5.56%	8.75%	4	--
$397.50	Aug 21	$20.30	0.45	3.8%	5.30%	9.14%	189	--
$400.00	Aug 21	$19.20	0.44	4.5%	5.02%	9.51%	6	231
$390.00	Aug 14	$19.00	0.49	1.9%	4.96%	6.84%	--	170

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,658

Total Puts 2,152

Put/Call Ratio 0.81

Net Difference 506

Prior's Put/Call Breakdown

Total Calls 2,282

Total Puts 2,821

Put/Call Ratio 1.24

Net Difference -539

Prior 7-Day Put/Call Summary

Total Calls 26,013

Total Puts 36,896

Average Put/Call Ratio 1.40

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card